Cairo Communication S.p.A. CAI
MIL · Italy · Consumer Services
€2.13-0.05 (-2.30%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2.17 | -1.14% | €2.20 | €2.21 | €2.17 | 69.60K |
| 2026-09-29 | €2.20 | +0.69% | €2.18 | €2.21 | €2.18 | 130.73K |
| 2026-09-28 | €2.18 | -2.02% | €2.23 | €2.24 | €2.18 | 164.10K |
| 2026-09-25 | €2.23 | +0.45% | €2.22 | €2.24 | €2.21 | 51.09K |
| 2026-09-24 | €2.22 | -1.33% | €2.21 | €2.25 | €2.21 | 45.62K |
| 2026-09-23 | €2.25 | +1.58% | €2.21 | €2.25 | €2.18 | 347.90K |
| 2026-09-22 | €2.21 | -0.67% | €2.22 | €2.24 | €2.21 | 98.91K |
| 2026-09-21 | €2.23 | -0.22% | €2.23 | €2.24 | €2.22 | 108.92K |
| 2026-09-18 | €2.23 | +0.22% | €2.24 | €2.26 | €2.22 | 145.41K |
| 2026-09-17 | €2.23 | -2.19% | €2.30 | €2.30 | €2.22 | 122.80K |
| 2026-09-16 | €2.28 | +2.01% | €2.27 | €2.30 | €2.22 | 181.32K |
| 2026-09-15 | €2.23 | -0.45% | €2.28 | €2.28 | €2.20 | 158.40K |
| 2026-09-14 | €2.24 | -0.66% | €2.26 | €2.29 | €2.24 | 95.38K |
| 2026-09-11 | €2.26 | 0.00% | €2.27 | €2.28 | €2.25 | 104.63K |
| 2026-09-10 | €2.26 | -0.22% | €2.26 | €2.28 | €2.26 | 43.02K |
| 2026-09-09 | €2.27 | -0.88% | €2.26 | €2.29 | €2.26 | 83.54K |
| 2026-09-08 | €2.29 | +1.11% | €2.26 | €2.30 | €2.26 | 106.96K |
| 2026-09-07 | €2.26 | 0.00% | €2.27 | €2.29 | €2.26 | 197.30K |
| 2026-09-04 | €2.26 | -1.31% | €2.32 | €2.32 | €2.26 | 83.80K |
| 2026-09-03 | €2.29 | +1.78% | €2.25 | €2.30 | €2.25 | 204.91K |
| 2026-09-02 | €2.25 | -0.66% | €2.25 | €2.27 | €2.23 | 137.90K |
| 2026-09-01 | €2.27 | -0.22% | €2.30 | €2.30 | €2.26 | 275.90K |
| 2026-08-31 | €2.27 | -0.66% | €2.29 | €2.30 | €2.27 | 304.72K |
| 2026-08-28 | €2.29 | -0.22% | €2.31 | €2.32 | €2.29 | 108.65K |
| 2026-08-27 | €2.29 | -0.65% | €2.30 | €2.30 | €2.28 | 127.28K |
| 2026-08-26 | €2.31 | 0.00% | €2.32 | €2.32 | €2.30 | 250.35K |
| 2026-08-25 | €2.31 | -0.22% | €2.32 | €2.33 | €2.31 | 75.53K |
| 2026-08-24 | €2.31 | -1.49% | €2.35 | €2.37 | €2.31 | 99.77K |
| 2026-08-21 | €2.35 | +0.64% | €2.35 | €2.36 | €2.33 | 51.14K |
| 2026-08-20 | €2.33 | 0.00% | €2.33 | €2.35 | €2.33 | 68.76K |
| 2026-08-19 | €2.33 | -0.85% | €2.35 | €2.36 | €2.31 | 136.79K |
| 2026-08-18 | €2.35 | +0.21% | €2.34 | €2.36 | €2.33 | 147.30K |
| 2026-08-17 | €2.35 | -1.05% | €2.38 | €2.38 | €2.35 | 88.72K |
| 2026-08-14 | €2.37 | +0.85% | €2.34 | €2.38 | €2.34 | 58.11K |
| 2026-08-13 | €2.35 | +0.64% | €2.34 | €2.38 | €2.34 | 120.19K |
| 2026-08-12 | €2.34 | -0.43% | €2.35 | €2.37 | €2.33 | 157.03K |
| 2026-08-11 | €2.35 | +0.21% | €2.37 | €2.37 | €2.35 | 63.02K |
| 2026-08-10 | €2.34 | -1.06% | €2.37 | €2.38 | €2.34 | 178.51K |
| 2026-08-07 | €2.37 | +0.21% | €2.36 | €2.39 | €2.35 | 199.65K |
| 2026-08-06 | €2.36 | -0.21% | €2.39 | €2.39 | €2.35 | 283.95K |
| 2026-08-05 | €2.37 | +0.85% | €2.35 | €2.43 | €2.35 | 259.01K |
| 2026-08-04 | €2.35 | 0.00% | €2.36 | €2.38 | €2.29 | 569.53K |
| 2026-08-03 | €2.35 | +0.21% | €2.37 | €2.42 | €2.32 | 413.89K |
| 2026-07-31 | €2.34 | -3.51% | €2.44 | €2.46 | €2.34 | 408.47K |
| 2026-07-30 | €2.42 | +0.62% | €2.44 | €2.45 | €2.41 | 120.71K |
| 2026-07-29 | €2.41 | +0.42% | €2.40 | €2.44 | €2.40 | 112.53K |
| 2026-07-28 | €2.40 | 0.00% | €2.40 | €2.43 | €2.38 | 267.98K |
| 2026-07-27 | €2.40 | +0.63% | €2.40 | €2.42 | €2.39 | 115.46K |
| 2026-07-24 | €2.38 | +0.42% | €2.40 | €2.41 | €2.38 | 125.79K |
| 2026-07-23 | €2.38 | -3.06% | €2.41 | €2.46 | €2.37 | 189.23K |
| 2026-07-22 | €2.45 | +1.24% | €2.45 | €2.47 | €2.38 | 292.13K |
| 2026-07-21 | €2.42 | -0.62% | €2.42 | €2.43 | €2.40 | 266.44K |
| 2026-07-20 | €2.43 | -0.61% | €2.46 | €2.46 | €2.40 | 230.82K |
| 2026-07-17 | €2.45 | -1.21% | €2.45 | €2.46 | €2.43 | 250.87K |
| 2026-07-16 | €2.48 | +0.40% | €2.47 | €2.48 | €2.44 | 314.29K |
| 2026-07-15 | €2.47 | -0.20% | €2.48 | €2.49 | €2.42 | 394.39K |
| 2026-07-14 | €2.47 | -1.39% | €2.51 | €2.51 | €2.46 | 604.83K |
| 2026-07-13 | €2.51 | +0.60% | €2.46 | €2.58 | €2.46 | 494.19K |
| 2026-07-10 | €2.49 | -1.38% | €2.53 | €2.57 | €2.49 | 836.61K |
| 2026-07-09 | €2.53 | +0.20% | €2.56 | €2.59 | €2.53 | 161.71K |
| 2026-07-08 | €2.53 | -0.59% | €2.55 | €2.55 | €2.49 | 135.04K |
| 2026-07-07 | €2.54 | -0.97% | €2.59 | €2.59 | €2.54 | 86.24K |
| 2026-07-06 | €2.57 | +0.39% | €2.56 | €2.60 | €2.56 | 195.65K |
| 2026-07-03 | €2.56 | +0.20% | €2.55 | €2.58 | €2.53 | 67.43K |
| 2026-07-02 | €2.55 | 0.00% | €2.52 | €2.58 | €2.52 | 258.96K |
| 2026-07-01 | €2.55 | +3.03% | €2.46 | €2.55 | €2.46 | 320.97K |
| 2026-06-30 | €2.47 | -0.60% | €2.48 | €2.49 | €2.43 | 256.99K |
| 2026-06-29 | €2.49 | +0.20% | €2.49 | €2.51 | €2.45 | 155.81K |
| 2026-06-26 | €2.48 | +0.61% | €2.47 | €2.49 | €2.43 | 228.72K |
| 2026-06-25 | €2.47 | +0.61% | €2.46 | €2.47 | €2.42 | 238.75K |
| 2026-06-24 | €2.45 | +2.51% | €2.41 | €2.45 | €2.38 | 379.14K |
| 2026-06-23 | €2.39 | +1.05% | €2.40 | €2.40 | €2.34 | 146.75K |
| 2026-06-22 | €2.37 | -1.66% | €2.43 | €2.43 | €2.37 | 94.89K |
| 2026-06-19 | €2.41 | +0.84% | €2.41 | €2.44 | €2.39 | 134.81K |
| 2026-06-18 | €2.39 | -0.42% | €2.42 | €2.42 | €2.38 | 154.94K |
| 2026-06-17 | €2.40 | -1.64% | €2.46 | €2.46 | €2.39 | 251.51K |
| 2026-06-16 | €2.44 | -2.20% | €2.50 | €2.51 | €2.44 | 229.52K |
| 2026-06-15 | €2.49 | +1.01% | €2.51 | €2.52 | €2.48 | 290.79K |
| 2026-06-12 | €2.47 | +0.20% | €2.49 | €2.52 | €2.47 | 216.12K |
| 2026-06-11 | €2.46 | -2.18% | €2.53 | €2.53 | €2.46 | 129.60K |
| 2026-06-10 | €2.52 | +2.65% | €2.48 | €2.53 | €2.47 | 423.72K |
| 2026-06-09 | €2.45 | +0.82% | €2.44 | €2.47 | €2.42 | 379.43K |
| 2026-06-08 | €2.43 | +5.18% | €2.30 | €2.44 | €2.30 | 786.37K |
| 2026-06-05 | €2.32 | +0.22% | €2.31 | €2.37 | €2.31 | 268.64K |
| 2026-06-04 | €2.31 | +1.32% | €2.28 | €2.31 | €2.28 | 395.14K |
| 2026-06-03 | €2.28 | -0.44% | €2.29 | €2.33 | €2.28 | 345.66K |
| 2026-06-02 | €2.29 | -1.72% | €2.31 | €2.35 | €2.29 | 202.96K |
| 2026-06-01 | €2.33 | -0.64% | €2.36 | €2.36 | €2.30 | 234.49K |
| 2026-05-29 | €2.35 | -1.26% | €2.39 | €2.39 | €2.34 | 178.98K |
| 2026-05-28 | €2.38 | +1.06% | €2.34 | €2.38 | €2.31 | 348.97K |